IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.66	31.79	31.49	31.64	31.64	-0.60%	6,475
Oct 30, 2024	31.78	31.92	31.78	31.83	31.83	-0.53%	8,300
Oct 29, 2024	32.08	32.10	31.96	32.00	32.00	-0.19%	6,805
Oct 28, 2024	31.92	32.15	31.92	32.06	32.06	0.53%	7,110
Oct 25, 2024	31.99	32.04	31.84	31.89	31.89	-0.25%	8,648
Oct 24, 2024	31.93	32.04	31.87	31.97	31.97	0.50%	4,100
Oct 23, 2024	31.81	31.89	31.74	31.81	31.81	-1.03%	5,100
Oct 22, 2024	32.15	32.15	32.04	32.14	32.14	-0.34%	7,200
Oct 21, 2024	31.10	32.40	31.10	32.25	32.25	-0.95%	13,500
Oct 18, 2024	32.49	32.56	32.49	32.56	32.56	0.52%	924
Oct 17, 2024	32.44	32.44	32.35	32.39	32.39	0.06%	2,605
Oct 16, 2024	32.39	32.41	32.33	32.37	32.37	0.12%	4,916
Oct 15, 2024	32.52	32.52	32.28	32.33	32.33	-1.13%	2,900
Oct 14, 2024	32.63	32.74	32.63	32.70	32.70	0.06%	3,300
Oct 11, 2024	32.60	32.68	32.60	32.68	32.68	0.46%	4,305
Oct 10, 2024	32.42	32.53	32.41	32.53	32.53	-0.09%	5,214
Oct 9, 2024	32.42	32.57	32.42	32.56	32.56	0.18%	20,200
Oct 8, 2024	32.49	32.54	32.46	32.50	32.50	-0.09%	10,720
Oct 7, 2024	32.62	32.64	32.53	32.53	32.53	-0.46%	7,235
Oct 4, 2024	32.59	32.68	32.56	32.68	32.68	0.43%	3,536
Oct 3, 2024	32.49	32.57	32.48	32.54	32.54	-0.61%	127,105
Oct 2, 2024	32.66	32.80	32.65	32.74	32.74	-0.12%	19,200
Oct 1, 2024	32.85	32.87	32.63	32.78	32.78	-0.58%	34,300
Sep 30, 2024	32.95	32.99	32.83	32.97	32.97	-0.12%	17,700
Sep 27, 2024	33.11	33.15	32.99	33.01	33.01	-0.33%	15,200
Sep 26, 2024	33.08	33.17	33.02	33.12	33.12	1.32%	19,100
Sep 25, 2024	32.77	32.80	32.67	32.69	32.69	-0.43%	78,505
Sep 24, 2024	32.72	32.86	32.71	32.83	32.83	0.37%	11,000
Sep 23, 2024	32.60	32.76	32.60	32.71	32.71	0.18%	24,608
Sep 20, 2024	32.58	32.66	32.56	32.65	32.65	-0.52%	335,200
Sep 19, 2024	32.87	32.89	32.70	32.82	32.82	1.27%	21,645
Sep 18, 2024	32.42	32.63	32.33	32.41	32.41	-0.12%	5,500
Sep 17, 2024	32.51	32.58	32.39	32.45	32.45	-0.43%	14,100
Sep 16, 2024	32.57	32.59	32.45	32.59	32.59	0.56%	9,704
Sep 13, 2024	32.33	32.47	32.33	32.41	32.41	0.34%	155,200
Sep 12, 2024	32.22	32.36	32.17	32.30	32.30	0.44%	7,928
Sep 11, 2024	31.87	32.17	31.83	32.16	32.16	0.37%	8,100
Sep 10, 2024	32.00	32.04	31.82	32.04	32.04	-0.09%	24,500
Sep 9, 2024	32.05	32.19	32.05	32.07	32.07	0.60%	16,125
Sep 6, 2024	32.22	32.22	31.86	31.88	31.88	-1.18%	11,734
Sep 5, 2024	32.41	32.41	32.23	32.26	32.26	-0.19%	14,700
Sep 4, 2024	32.28	32.35	32.25	32.32	32.32	-0.28%	6,533
Sep 3, 2024	32.62	32.62	32.34	32.41	32.41	-1.13%	13,800
Aug 30, 2024	32.75	32.79	32.66	32.78	32.78	0.18%	11,640
Aug 29, 2024	32.67	32.80	32.66	32.72	32.72	0.28%	10,100
Aug 28, 2024	32.67	32.67	32.57	32.63	32.63	-0.15%	15,419
Aug 27, 2024	32.70	32.72	32.65	32.68	32.68	0.43%	2,207
Aug 26, 2024	32.58	32.66	32.54	32.54	32.54	-0.43%	8,500
Aug 23, 2024	32.53	32.68	32.53	32.68	32.68	1.15%	11,100
Aug 22, 2024	32.45	32.45	32.28	32.31	32.31	-0.40%	14,820
Aug 21, 2024	32.38	32.45	32.37	32.44	32.44	0.53%	40,007
Aug 20, 2024	32.25	32.31	32.21	32.27	32.27	-0.19%	5,633
Aug 19, 2024	32.24	32.33	32.17	32.33	32.33	0.97%	9,700
Aug 16, 2024	31.96	32.07	31.95	32.02	32.02	0.31%	10,500
Aug 15, 2024	31.80	31.98	31.80	31.92	31.92	0.88%	12,600
Aug 14, 2024	31.59	31.69	31.59	31.64	31.64	0.22%	28,820
Aug 13, 2024	31.26	31.58	31.26	31.57	31.57	1.02%	53,229
Aug 12, 2024	31.24	31.33	31.20	31.25	31.25	-0.06%	16,348
Aug 9, 2024	31.16	31.28	31.11	31.27	31.27	0.26%	13,607
Aug 8, 2024	31.07	31.22	31.07	31.19	31.19	0.94%	6,642
Aug 7, 2024	31.19	31.23	30.90	30.90	30.90	0.29%	21,004
Aug 6, 2024	30.57	30.86	30.57	30.81	30.81	0.06%	23,301
Aug 5, 2024	30.63	30.95	30.60	30.79	30.79	-1.00%	82,000
Aug 2, 2024	31.22	31.22	31.04	31.10	31.10	-1.08%	17,718
Aug 1, 2024	31.49	31.49	31.37	31.44	31.44	-1.78%	5,700
Jul 31, 2024	32.08	32.08	31.91	32.01	32.01	0.91%	11,700
Jul 30, 2024	31.79	31.79	31.62	31.72	31.72	0.19%	7,407
Jul 29, 2024	31.63	31.70	31.60	31.66	31.66	-0.25%	6,600
Jul 26, 2024	31.60	31.76	31.60	31.74	31.74	0.89%	15,923
Jul 25, 2024	31.50	31.61	31.45	31.46	31.46	-0.51%	10,146
Jul 24, 2024	31.61	31.77	31.21	31.62	31.62	-0.85%	9,032
Jul 23, 2024	31.83	31.93	31.82	31.89	31.89	-0.31%	9,802
Jul 22, 2024	32.03	32.03	31.87	31.99	31.99	0.69%	10,530
Jul 19, 2024	31.79	31.79	31.72	31.77	31.77	-0.38%	5,613
Jul 18, 2024	32.11	32.15	31.83	31.89	31.89	-0.65%	13,521
Jul 17, 2024	32.11	32.13	32.02	32.10	32.10	-0.31%	4,126
Jul 16, 2024	32.08	32.21	32.08	32.20	32.20	0.50%	9,866
Jul 15, 2024	32.12	32.13	32.04	32.04	32.04	-0.62%	5,628
Jul 12, 2024	32.14	32.32	32.14	32.24	32.24	0.66%	29,396
Jul 11, 2024	32.05	32.08	32.00	32.03	32.03	0.28%	7,368
Jul 10, 2024	31.91	31.99	31.90	31.94	31.94	0.76%	3,878
Jul 9, 2024	31.79	31.79	31.62	31.70	31.70	-0.25%	19,583
Jul 8, 2024	31.91	31.91	31.75	31.78	31.78	-0.25%	27,348
Jul 5, 2024	31.68	31.88	31.68	31.86	31.86	0.38%	6,921
Jul 3, 2024	31.73	31.78	31.69	31.74	31.74	0.67%	3,815
Jul 2, 2024	31.35	31.54	31.35	31.53	31.53	0.19%	19,783
Jul 1, 2024	31.52	31.54	31.39	31.47	31.47	0.19%	61,334
Jun 28, 2024	31.40	31.44	31.36	31.41	31.41	0.13%	39,999
Jun 27, 2024	31.35	31.41	31.35	31.37	31.37	-0.03%	3,780
Jun 26, 2024	31.35	31.42	31.31	31.38	31.38	-0.38%	9,348
Jun 25, 2024	31.41	31.51	31.40	31.50	31.50	0.16%	5,252
Jun 24, 2024	31.50	31.51	31.43	31.45	31.45	0.42%	9,981
Jun 21, 2024	31.23	31.32	31.23	31.32	31.32	-0.41%	3,712
Jun 20, 2024	31.47	31.49	31.39	31.45	31.45	0.10%	8,136
Jun 18, 2024	31.29	31.43	31.29	31.42	31.42	0.26%	4,117
Jun 17, 2024	31.16	31.34	31.16	31.34	31.34	0.26%	2,668
Jun 14, 2024	31.20	31.34	31.20	31.26	31.26	-0.73%	3,975
Jun 13, 2024	31.48	31.54	31.42	31.49	31.49	-0.79%	25,352
Jun 12, 2024	31.76	31.88	31.57	31.74	31.74	0.70%	18,619
Jun 11, 2024	31.38	31.59	31.38	31.52	31.52	-0.69%	7,886